SPY280616C00620000
SPY Jun 16 2028 620.00 Call
optionOPRA
EODOct 26, 2026
205.37USD+1.804%(+3.64)1Vol184OI
SPY280616C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 205.37 | 205.37 | 205.37 | 205.37 | +1.804% | 1 | 184 | 0.000% |
| 2026-10-22 | 201.73 | 201.73 | 201.73 | 201.73 | -2.593% | 1 | 184 | +1.804% |
| 2026-10-19 | 207.10 | 207.10 | 207.10 | 207.10 | +0.097% | 10 | 194 | -0.835% |
| 2026-09-29 | 206.90 | 206.90 | 206.90 | 206.90 | +2.421% | 1 | 194 | -0.739% |
| 2026-09-18 | 202.01 | 202.01 | 202.01 | 202.01 | +0.005% | 10 | 184 | +1.663% |
| 2026-09-09 | 202.00 | 202.00 | 202.00 | 202.00 | -2.964% | 1 | 184 | +1.668% |
| 2026-09-08 | 208.17 | 208.17 | 208.17 | 208.17 | +0.775% | 1 | 184 | -1.345% |
| 2026-08-31 | 206.57 | 206.57 | 206.57 | 206.57 | +0.766% | 6 | 184 | -0.581% |
| 2026-08-20 | 205.00 | 205.00 | 205.00 | 205.00 | -5.207% | 1 | 184 | +0.180% |
| 2026-08-17 | 216.79 | 216.79 | 216.05 | 216.26 | +0.549% | 12 | 178 | -5.036% |
| 2026-08-07 | 214.98 | 215.08 | 214.98 | 215.08 | -1.529% | 2 | 177 | -4.515% |
| 2026-08-05 | 218.42 | 218.42 | 218.42 | 218.42 | +2.237% | 3 | 177 | -5.975% |
| 2026-08-04 | 211.85 | 213.64 | 211.85 | 213.64 | +15.882% | 4 | 177 | -3.871% |
| 2026-07-30 | 184.65 | 184.65 | 184.36 | 184.36 | +0.617% | 12 | 165 | +11.396% |
| 2026-07-29 | 183.23 | 183.23 | 183.23 | 183.23 | -7.282% | 2 | 167 | +12.083% |
| 2026-07-07 | 197.62 | 197.62 | 197.62 | 197.62 | +0.315% | 1 | 167 | +3.922% |
| 2026-07-01 | 197.00 | 197.00 | 197.00 | 197.00 | +6.280% | 1 | 167 | +4.249% |
| 2026-06-25 | 188.37 | 188.63 | 185.26 | 185.36 | -2.050% | 33 | 145 | +10.795% |
| 2026-06-23 | 191.66 | 191.66 | 189.05 | 189.24 | -3.768% | 8 | 144 | +8.524% |
| 2026-06-22 | 196.65 | 196.65 | 196.65 | 196.65 | -0.178% | 1 | 144 | +4.434% |
| 2026-06-17 | 197.00 | 197.00 | 197.00 | 197.00 | -2.049% | 1 | 143 | +4.249% |
| 2026-06-16 | 201.12 | 201.12 | 201.12 | 201.12 | +10.603% | 1 | 142 | +2.113% |
| 2026-06-11 | 181.84 | 181.84 | 181.84 | 181.84 | -8.738% | 1 | 142 | +12.940% |
| 2026-06-05 | 199.25 | 199.25 | 199.25 | 199.25 | -3.934% | 1 | 142 | +3.072% |
| 2026-06-01 | 207.41 | 207.41 | 207.41 | 207.41 | +4.179% | 1 | 141 | -0.984% |
| 2026-05-26 | 198.79 | 199.09 | 198.79 | 199.09 | +12.863% | 2 | 141 | +3.154% |
| 2026-05-05 | 176.40 | 176.40 | 176.40 | 176.40 | +1.095% | 2 | 141 | +16.423% |
| 2026-05-01 | 174.49 | 174.49 | 174.49 | 174.49 | +4.900% | 1 | 140 | +17.697% |
| 2026-04-30 | 166.00 | 166.34 | 166.00 | 166.34 | +0.812% | 2 | 140 | +23.464% |
| 2026-04-23 | 165.00 | 165.00 | 165.00 | 165.00 | -0.537% | 2 | 140 | +24.467% |
| 2026-04-17 | 164.95 | 165.89 | 164.95 | 165.89 | +6.272% | 2 | 140 | +23.799% |
| 2026-04-15 | 156.10 | 156.10 | 156.10 | 156.10 | +3.152% | 1 | 140 | +31.563% |
| 2026-04-14 | 151.33 | 151.33 | 151.33 | 151.33 | +5.456% | 1 | 141 | +35.710% |
| 2026-04-13 | 143.50 | 143.50 | 143.50 | 143.50 | +2.034% | 1 | 140 | +43.115% |
| 2026-04-10 | 140.64 | 140.64 | 140.64 | 140.64 | +23.488% | 1 | 140 | +46.025% |
| 2026-03-31 | 113.89 | 113.89 | 113.89 | 113.89 | +1.924% | 1 | 141 | +80.323% |
| 2026-03-30 | 111.74 | 111.74 | 111.74 | 111.74 | -3.255% | 2 | 140 | +83.793% |
| 2026-03-27 | 115.35 | 115.72 | 115.35 | 115.50 | -4.545% | 5 | 138 | +77.810% |
| 2026-03-26 | 121.00 | 121.00 | 121.00 | 121.00 | -1.626% | 1 | 139 | +69.727% |
| 2026-03-20 | 124.00 | 124.00 | 123.00 | 123.00 | -8.277% | 2 | 139 | +66.967% |
| 2026-03-17 | 134.92 | 134.92 | 134.10 | 134.10 | +0.979% | 248 | 137 | +53.147% |
| 2026-03-12 | 132.87 | 132.87 | 132.80 | 132.80 | +0.053% | 4 | 52 | +54.646% |
| 2026-03-09 | 131.02 | 132.92 | 131.02 | 132.73 | -7.136% | 151 | 51 | +54.728% |
| 2026-02-27 | 142.61 | 142.93 | 142.61 | 142.93 | -2.808% | 2 | 160 | +43.686% |
| 2026-02-04 | 147.06 | 147.06 | 147.06 | 147.06 | -1.960% | 1 | 160 | +39.650% |
| 2026-01-29 | 149.59 | 150.00 | 149.59 | 150.00 | -2.063% | 8 | 161 | +36.913% |
| 2026-01-26 | 153.16 | 153.16 | 153.16 | 153.16 | +1.585% | 1 | 155 | +34.089% |
| 2026-01-23 | 150.77 | 150.77 | 150.77 | 150.77 | +5.139% | 4 | 156 | +36.214% |
| 2026-01-20 | 145.66 | 145.66 | 143.40 | 143.40 | -6.592% | 2 | 160 | +43.215% |
| 2026-01-07 | 153.37 | 153.52 | 153.37 | 153.52 | +1.000% | 2 | 160 | +33.774% |
| 2026-01-06 | 150.42 | 152.00 | 150.42 | 152.00 | +2.007% | 2 | 160 | +35.112% |
| 2026-01-05 | 149.01 | 149.01 | 149.01 | 149.01 | +3.753% | 1 | 160 | +37.823% |
| 2026-01-02 | 145.74 | 146.02 | 143.62 | 143.62 | -1.428% | 152 | 160 | +42.995% |
| 2025-12-31 | 145.70 | 145.70 | 145.70 | 145.70 | -3.599% | 5 | 12 | +40.954% |
| 2025-12-26 | 151.14 | 151.14 | 151.14 | 151.14 | -0.500% | 1 | 12 | +35.881% |
| 2025-12-24 | 151.90 | 151.90 | 151.90 | 151.90 | +1.762% | 1 | 12 | +35.201% |
| 2025-12-23 | 148.80 | 149.27 | 148.80 | 149.27 | +2.471% | 2 | 12 | +37.583% |
| 2025-12-19 | 145.23 | 145.67 | 145.23 | 145.67 | +5.025% | 3 | 11 | +40.983% |
| 2025-12-17 | 137.65 | 138.70 | 137.65 | 138.70 | -8.702% | 2 | 8 | +48.068% |
| 2025-12-10 | 147.57 | 151.92 | 147.44 | 151.92 | 0.000% | 13 | 7 | +35.183% |